Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0527 | 0.0528 | 0.0500 | 0.0510 | 0.0510 | 305,642 |
Apr 25, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 298,300 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 599,700 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 813,300 |
Apr 22, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 1,179,900 |
Apr 19, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 981,000 |
Apr 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 166,800 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 440,300 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 262,000 |
Apr 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 566,200 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 837,200 |
Apr 11, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 912,700 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,059,500 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 504,400 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 555,200 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 258,400 |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 584,100 |
Apr 03, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,100,800 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 875,900 |
Apr 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,351,400 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,555,500 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,034,400 |
Mar 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,556,600 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 448,100 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 808,100 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 651,100 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 392,300 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 753,000 |
Mar 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 906,600 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 202,800 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 539,400 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 759,900 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,800 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 698,200 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 733,600 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 224,200 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 597,500 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 196,800 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 449,300 |
Mar 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 537,000 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 185,100 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,900 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 267,300 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 227,500 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 139,300 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,487,200 |
Feb 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 145,200 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 127,900 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 338,000 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 714,400 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 620,600 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 412,100 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,389,800 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 587,300 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 336,400 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,028,400 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,181,800 |
Feb 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,892,600 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,270,400 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,110,300 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 755,400 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 794,600 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,371,500 |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,567,000 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,110,400 |
Jan 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,140,800 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 733,300 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 420,600 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 474,800 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,330,600 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,239,200 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 355,600 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 377,400 |
Jan 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 246,100 |
Jan 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,800 |
Jan 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 959,200 |
Jan 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 337,200 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 763,300 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 321,800 |
Dec 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 305,700 |
Dec 28, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 326,100 |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 351,000 |
Dec 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 261,700 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 87,600 |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 400,200 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,800 |
Dec 19, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 440,700 |
Dec 18, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 119,100 |
Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,100 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 525,200 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 389,200 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 259,500 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,300 |
Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,700 |
Dec 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 398,200 |
Dec 06, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 216,500 |
Dec 05, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 110,700 |
Dec 04, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 866,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |